S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
155.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 157.93 157.93 157.61 157.74 129.0K
09:31 157.72 157.72 157.46 157.49 14.8K
09:32 157.25 157.25 157.14 157.14 30.2K
09:33 157.23 157.32 157.16 157.16 3.6K
09:34 157.19 157.29 157.19 157.28 7.7K
09:35 157.27 157.27 157.23 157.27 8.3K
09:36 157.25 157.25 157.19 157.22 16.7K
09:37 157.31 157.31 157.05 157.16 11.5K
09:38 157.16 157.16 157.07 157.07 12.1K
09:39 157.02 157.02 156.97 156.99 13.7K
09:40 156.96 156.96 156.91 156.91 58.9K
09:41 156.88 156.88 156.85 156.85 19.5K
09:42 156.84 156.87 156.84 156.87 4.1K
09:43 156.90 156.93 156.89 156.93 36.6K
09:44 156.91 157.09 156.91 157.09 20.4K
09:45 157.18 157.45 157.18 157.45 9.5K
09:46 157.47 157.47 157.42 157.42 21.3K
09:47 157.51 157.51 157.21 157.21 14.1K
09:48 157.21 157.21 157.15 157.15 10.6K
09:49 157.20 157.20 157.19 157.19 13.5K
09:50 157.18 157.20 157.18 157.20 1.9K
09:51 157.19 157.19 157.02 157.03 15.5K
09:52 157.02 157.02 156.81 156.81 36.6K
09:53 156.79 156.90 156.79 156.87 11.3K
09:54 156.89 156.93 156.85 156.85 23.6K
09:55 156.87 156.87 156.65 156.65 89.4K
09:56 156.68 156.72 156.66 156.66 10.7K
09:57 156.65 156.67 156.63 156.67 12.8K
09:58 156.67 156.69 156.67 156.69 12.6K
09:59 156.69 156.74 156.69 156.74 18.8K
10:00 156.75 156.81 156.75 156.81 9.4K
10:01 156.80 156.94 156.80 156.94 10.2K
10:02 156.96 156.96 156.88 156.89 8.0K
10:03 156.88 156.88 156.85 156.88 8.2K
10:04 156.89 157.00 156.89 157.00 14.4K
10:05 157.01 157.05 156.99 156.99 10.2K
10:06 156.92 156.92 156.86 156.87 8.3K
10:07 156.89 156.99 156.89 156.99 14.5K
10:08 156.95 156.98 156.93 156.98 9.5K
10:09 156.94 156.94 156.86 156.87 12.8K
10:10 156.88 156.91 156.88 156.88 7.6K
10:11 156.88 156.96 156.88 156.96 6.3K
10:12 156.99 157.03 156.99 157.03 5.6K
10:13 156.97 156.97 156.94 156.96 4.9K
10:14 156.94 156.94 156.90 156.90 6.5K
10:15 156.94 156.94 156.89 156.89 5.9K
10:16 156.94 156.97 156.94 156.95 8.7K
10:17 156.94 156.94 156.86 156.86 21.5K
10:18 156.73 156.77 156.70 156.71 83.8K
10:19 156.73 156.75 156.73 156.73 6.8K
10:20 156.74 156.74 156.47 156.47 40.5K
10:21 156.45 156.45 156.41 156.43 19.6K
10:22 156.49 156.51 156.47 156.48 15.1K
10:23 156.49 156.49 156.44 156.48 9.7K
10:24 156.50 156.54 156.49 156.54 16.3K
10:25 156.54 156.63 156.54 156.63 19.6K
10:26 156.63 156.65 156.63 156.63 5.9K
10:27 156.63 156.66 156.63 156.66 8.6K
10:28 156.68 156.69 156.67 156.69 9.0K
10:29 156.64 156.66 156.63 156.64 16.2K
10:30 156.66 156.68 156.63 156.64 9.2K
10:31 156.65 156.65 156.62 156.63 9.2K
10:32 156.65 156.66 156.58 156.66 14.8K
10:33 156.70 156.71 156.67 156.71 11.5K
10:34 156.70 156.70 156.64 156.64 13.7K
10:35 156.64 156.64 156.58 156.59 6.4K
10:36 156.57 156.60 156.56 156.56 4.3K
10:37 156.58 156.59 156.56 156.59 15.0K
10:38 156.59 156.59 156.57 156.59 6.9K
10:39 156.58 156.58 156.55 156.55 8.9K
10:40 156.55 156.55 156.49 156.52 37.8K
10:41 156.53 156.53 156.52 156.52 5.9K
10:42 156.52 156.53 156.48 156.48 9.2K
10:43 156.50 156.51 156.49 156.51 5.3K
10:44 156.52 156.53 156.48 156.48 8.4K
10:45 156.45 156.45 156.41 156.41 33.7K
10:46 156.41 156.41 156.37 156.37 15.4K
10:47 156.46 156.47 156.45 156.47 17.4K
10:48 156.46 156.48 156.43 156.48 10.3K
10:49 156.52 156.61 156.52 156.61 16.4K
10:50 156.61 156.63 156.59 156.63 9.3K
10:51 156.66 156.68 156.66 156.67 5.3K
10:52 156.66 156.68 156.65 156.65 5.8K
10:53 156.61 156.61 156.61 156.61 7.5K
10:54 156.66 156.67 156.65 156.67 11.3K
10:55 156.66 156.66 156.62 156.63 3.2K
10:56 156.61 156.67 156.60 156.67 12.6K
10:57 156.65 156.70 156.65 156.68 6.7K
10:58 156.69 156.74 156.69 156.74 8.3K
10:59 156.73 156.73 156.72 156.72 2.0K
11:00 156.72 156.72 156.64 156.64 37.2K
11:01 156.64 156.67 156.64 156.67 5.5K
11:02 156.68 156.68 156.65 156.66 13.5K
11:03 156.70 156.71 156.69 156.71 24.6K
11:04 156.69 156.73 156.69 156.71 19.6K
11:05 156.69 156.74 156.69 156.72 16.2K
11:06 156.68 156.68 156.66 156.66 33.2K
11:07 156.67 156.70 156.67 156.69 5.7K
11:08 156.71 156.74 156.71 156.74 9.8K
11:09 156.74 156.77 156.74 156.77 3.8K
11:10 156.77 156.77 156.70 156.70 17.2K
11:11 156.70 156.71 156.70 156.71 8.1K
11:12 156.72 156.72 156.68 156.69 13.6K
11:13 156.69 156.71 156.69 156.71 1.1K
11:14 156.70 156.72 156.67 156.68 15.2K
11:15 156.67 156.67 156.64 156.64 3.7K
11:16 156.62 156.62 156.56 156.56 21.9K
11:17 156.57 156.60 156.57 156.60 6.1K
11:18 156.57 156.63 156.57 156.61 8.2K
11:19 156.59 156.59 156.54 156.54 5.9K
11:20 156.55 156.68 156.55 156.68 19.6K
11:21 156.66 156.67 156.66 156.67 14.8K
11:22 156.65 156.69 156.65 156.69 6.2K
11:23 156.74 156.79 156.74 156.79 6.8K
11:24 156.80 156.81 156.80 156.81 4.9K
11:25 156.82 156.82 156.80 156.81 6.1K
11:26 156.80 156.82 156.80 156.82 4.4K
11:27 156.81 156.83 156.81 156.83 26.6K
11:28 156.84 156.91 156.83 156.91 12.1K
11:29 156.96 156.96 156.89 156.89 9.9K
11:30 156.89 156.90 156.89 156.90 3.3K
11:31 156.91 156.92 156.90 156.90 1.9K
11:32 156.91 156.94 156.91 156.94 14.1K
11:33 156.95 156.95 156.91 156.91 6.7K
11:34 156.93 156.95 156.92 156.95 4.7K
11:35 156.97 156.97 156.95 156.96 3.7K
11:36 156.92 156.92 156.74 156.74 21.9K
11:37 156.75 156.77 156.70 156.70 7.9K
11:38 156.70 156.71 156.69 156.69 8.1K
11:39 156.70 156.70 156.70 156.70 1.1K
11:40 156.71 156.73 156.70 156.70 4.0K
11:41 156.72 156.72 156.70 156.70 3.2K
11:42 156.66 156.66 156.64 156.65 14.3K
11:43 156.64 156.64 156.60 156.60 2.8K
11:44 156.62 156.62 156.57 156.60 26.5K
11:45 156.61 156.62 156.58 156.62 8.3K
11:46 156.61 156.63 156.61 156.63 4.4K
11:47 156.63 156.65 156.62 156.65 5.7K
11:48 156.65 156.69 156.65 156.69 4.8K
11:49 156.70 156.72 156.68 156.72 12.5K
11:50 156.73 156.73 156.66 156.66 19.5K
11:51 156.64 156.65 156.62 156.65 12.7K
11:52 156.65 156.66 156.65 156.65 1.3K
11:53 156.65 156.65 156.58 156.58 9.6K
11:54 156.58 156.60 156.58 156.60 1.5K
11:55 156.60 156.62 156.60 156.62 7.4K
11:56 156.60 156.60 156.59 156.59 4.0K
11:57 156.59 156.60 156.58 156.60 1.9K
11:58 156.60 156.66 156.60 156.65 7.0K
11:59 156.66 156.66 156.63 156.63 4.1K
12:00 156.63 156.65 156.63 156.65 12.3K
12:01 156.68 156.68 156.65 156.65 11.9K
12:02 156.63 156.65 156.61 156.61 38.9K
12:03 156.61 156.61 156.60 156.60 4.9K
12:04 156.61 156.61 156.61 156.61 2.5K
12:05 156.61 156.61 156.59 156.59 3.4K
12:06 156.58 156.58 156.57 156.58 6.2K
12:07 156.57 156.57 156.54 156.54 18.8K
12:08 156.55 156.56 156.54 156.56 5.4K
12:09 156.57 156.57 156.53 156.53 5.2K
12:10 156.53 156.53 156.48 156.48 18.1K
12:11 156.46 156.47 156.46 156.46 3.3K
12:12 156.45 156.47 156.45 156.47 6.4K
12:13 156.48 156.48 156.45 156.47 6.1K
12:14 156.49 156.51 156.49 156.51 5.6K
12:15 156.50 156.50 156.50 156.50 21.2K
12:16 156.50 156.50 156.49 156.50 6.0K
12:17 156.49 156.50 156.49 156.50 4.9K
12:18 156.50 156.50 156.47 156.47 2.4K
12:19 156.47 156.48 156.47 156.48 1.0K
12:20 156.48 156.48 156.46 156.46 41.0K
12:21 156.45 156.49 156.45 156.47 21.9K
12:22 156.46 156.48 156.46 156.48 7.1K
12:23 156.48 156.50 156.45 156.50 9.6K
12:24 156.55 156.62 156.55 156.62 15.9K
12:25 156.62 156.62 156.59 156.60 5.3K
12:26 156.61 156.61 156.61 156.61 1.4K
12:27 156.61 156.61 156.59 156.59 8.0K
12:28 156.59 156.59 156.58 156.59 2.6K
12:29 156.60 156.61 156.60 156.61 1.6K
12:30 156.61 156.67 156.61 156.67 7.2K
12:31 156.67 156.69 156.65 156.65 3.8K
12:32 156.66 156.67 156.66 156.66 6.9K
12:33 156.66 156.70 156.66 156.70 1.6K
12:34 156.70 156.71 156.70 156.70 2.1K
12:35 156.72 156.79 156.72 156.79 15.6K
12:36 156.79 156.79 156.78 156.78 4.8K
12:37 156.77 156.80 156.77 156.79 8.3K
12:38 156.80 156.80 156.80 156.80 3.0K
12:39 156.80 156.80 156.76 156.76 2.1K
12:40 156.77 156.79 156.77 156.79 7.0K
12:41 156.79 156.79 156.79 156.79 9.3K
12:42 156.76 156.79 156.76 156.78 12.5K
12:43 156.78 156.78 156.77 156.78 8.6K
12:44 156.81 156.81 156.76 156.76 17.9K
12:45 156.76 156.76 156.75 156.75 9.4K
12:46 156.75 156.75 156.73 156.73 8.3K
12:47 156.73 156.77 156.73 156.77 7.3K
12:48 156.76 156.76 156.75 156.75 1.6K
12:49 156.75 156.75 156.69 156.69 9.3K
12:50 156.66 156.66 156.62 156.62 9.4K
12:51 156.62 156.62 156.60 156.60 1.6K
12:52 156.60 156.60 156.59 156.59 7.8K
12:53 156.59 156.59 156.57 156.57 4.5K
12:54 156.57 156.58 156.57 156.58 1.3K
12:55 156.58 156.58 156.56 156.58 6.5K
12:56 156.57 156.57 156.56 156.56 7.8K
12:57 156.57 156.60 156.57 156.60 2.2K
12:58 156.65 156.66 156.64 156.66 14.2K
12:59 156.66 156.68 156.65 156.68 9.4K
13:00 156.69 156.73 156.69 156.73 16.1K
13:01 156.68 156.68 156.63 156.63 67.9K
13:02 156.63 156.65 156.63 156.65 3.9K
13:03 156.65 156.67 156.65 156.67 3.6K
13:04 156.67 156.67 156.66 156.67 10.8K
13:05 156.66 156.69 156.66 156.69 7.3K
13:06 156.71 156.80 156.71 156.80 11.8K
13:07 156.80 156.81 156.78 156.78 3.3K
13:08 156.80 156.80 156.76 156.76 7.9K
13:09 156.76 156.77 156.76 156.77 1.4K
13:10 156.77 156.77 156.77 156.77 4.2K
13:11 156.77 156.77 156.76 156.76 3.9K
13:12 156.76 156.76 156.76 156.76 2.1K
13:13 156.75 156.76 156.75 156.76 3.4K
13:14 156.74 156.74 156.73 156.73 8.3K
13:15 156.74 156.75 156.74 156.74 6.1K
13:16 156.70 156.70 156.69 156.70 50.6K
13:17 156.71 156.72 156.69 156.69 7.0K
13:18 156.71 156.71 156.65 156.65 13.5K
13:19 156.65 156.65 156.64 156.64 13.7K
13:20 156.64 156.64 156.61 156.61 3.9K
13:21 156.59 156.59 156.56 156.56 33.1K
13:22 156.60 156.63 156.60 156.62 14.8K
13:23 156.61 156.61 156.58 156.60 19.4K
13:24 156.59 156.61 156.59 156.60 4.3K
13:25 156.61 156.61 156.60 156.60 3.5K
13:26 156.64 156.68 156.64 156.68 14.7K
13:27 156.68 156.68 156.67 156.68 5.4K
13:28 156.68 156.70 156.68 156.70 3.0K
13:29 156.70 156.70 156.69 156.70 3.1K
13:30 156.70 156.77 156.70 156.76 17.8K
13:31 156.76 156.76 156.76 156.76 2.2K
13:32 156.77 156.79 156.77 156.79 4.0K
13:33 156.78 156.79 156.77 156.77 5.2K
13:34 156.77 156.78 156.76 156.78 4.4K
13:35 156.77 156.79 156.75 156.79 5.3K
13:36 156.78 156.78 156.76 156.78 4.8K
13:37 156.79 156.80 156.79 156.79 6.0K
13:38 156.76 156.76 156.75 156.75 8.4K
13:39 156.78 156.78 156.74 156.74 8.0K
13:40 156.73 156.75 156.72 156.72 5.1K
13:41 156.76 156.78 156.76 156.78 9.9K
13:42 156.78 156.79 156.78 156.79 0.3K
13:43 156.79 156.79 156.78 156.78 2.0K
13:44 156.78 156.78 156.78 156.78 5.1K
13:45 156.78 156.91 156.78 156.90 35.4K
13:46 156.91 156.91 156.89 156.89 1.6K
13:47 156.89 156.89 156.88 156.88 2.7K
13:48 156.88 156.88 156.84 156.85 10.2K
13:49 156.85 156.87 156.85 156.86 9.1K
13:50 156.86 156.86 156.86 156.86 0.3K
13:51 156.86 156.87 156.79 156.79 20.5K
13:52 156.79 156.79 156.75 156.75 13.4K
13:53 156.73 156.73 156.72 156.72 2.4K
13:54 156.73 156.76 156.73 156.75 4.6K
13:55 156.76 156.77 156.75 156.75 3.5K
13:56 156.74 156.74 156.73 156.73 3.3K
13:57 156.73 156.73 156.70 156.70 4.5K
13:58 156.70 156.70 156.65 156.65 10.1K
13:59 156.66 156.69 156.66 156.69 9.7K
14:00 156.69 156.69 156.68 156.68 4.0K
14:01 156.68 156.68 156.66 156.66 3.2K
14:02 156.70 156.70 156.68 156.69 8.9K
14:03 156.70 156.70 156.70 156.70 6.6K
14:04 156.70 156.72 156.70 156.72 16.7K
14:05 156.72 156.72 156.69 156.69 4.9K
14:06 156.69 156.69 156.66 156.66 3.3K
14:07 156.66 156.67 156.66 156.67 2.2K
14:08 156.67 156.68 156.67 156.68 3.9K
14:09 156.68 156.70 156.66 156.70 6.1K
14:10 156.70 156.72 156.70 156.72 4.5K
14:11 156.71 156.74 156.69 156.74 9.4K
14:12 156.74 156.79 156.74 156.79 7.3K
14:13 156.79 156.79 156.78 156.79 0.2K
14:14 156.75 156.78 156.75 156.78 16.2K
14:15 156.78 156.78 156.71 156.71 10.6K
14:16 156.70 156.70 156.62 156.65 23.3K
14:17 156.66 156.70 156.66 156.69 8.6K
14:18 156.70 156.70 156.69 156.70 4.4K
14:19 156.71 156.71 156.68 156.68 4.7K
14:20 156.67 156.67 156.67 156.67 1.3K
14:21 156.69 156.72 156.69 156.72 7.4K
14:22 156.73 156.73 156.73 156.73 8.3K
14:23 156.73 156.73 156.68 156.68 6.9K
14:24 156.67 156.67 156.65 156.66 4.9K
14:25 156.67 156.67 156.64 156.64 6.8K
14:26 156.64 156.64 156.64 156.64 6.6K
14:27 156.63 156.63 156.57 156.57 17.2K
14:28 156.57 156.59 156.57 156.59 8.6K
14:29 156.58 156.61 156.58 156.61 8.9K
14:30 156.61 156.63 156.61 156.63 5.0K
14:31 156.65 156.66 156.65 156.65 3.2K
14:32 156.65 156.65 156.63 156.63 8.1K
14:33 156.65 156.66 156.64 156.66 10.4K
14:34 156.66 156.66 156.66 156.66 3.5K
14:35 156.66 156.68 156.66 156.67 7.1K
14:36 156.69 156.69 156.66 156.66 5.9K
14:37 156.66 156.67 156.66 156.66 3.8K
14:38 156.63 156.63 156.61 156.61 9.5K
14:39 156.61 156.62 156.61 156.61 5.7K
14:40 156.61 156.66 156.61 156.66 11.8K
14:41 156.64 156.65 156.63 156.63 3.7K
14:42 156.64 156.64 156.63 156.63 17.3K
14:43 156.63 156.68 156.63 156.68 7.2K
14:44 156.68 156.68 156.68 156.68 5.6K
14:45 156.66 156.70 156.66 156.69 9.3K
14:46 156.68 156.68 156.64 156.65 106.0K
14:47 156.65 156.67 156.65 156.67 2.3K
14:48 156.68 156.68 156.66 156.67 19.4K
14:49 156.69 156.69 156.66 156.66 4.9K
14:50 156.67 156.67 156.63 156.63 10.2K
14:51 156.62 156.63 156.61 156.61 9.1K
14:52 156.57 156.58 156.57 156.57 31.6K
14:53 156.57 156.58 156.56 156.58 6.9K
14:54 156.62 156.63 156.60 156.60 20.0K
14:55 156.59 156.59 156.55 156.55 20.4K
14:56 156.55 156.55 156.54 156.54 4.4K
14:57 156.55 156.55 156.55 156.55 1.4K
14:58 156.55 156.55 156.54 156.54 1.9K
14:59 156.54 156.56 156.54 156.56 24.2K
15:00 156.56 156.56 156.55 156.56 12.5K
15:01 156.51 156.53 156.51 156.53 29.9K
15:02 156.53 156.55 156.53 156.54 3.6K
15:03 156.54 156.54 156.53 156.53 7.1K
15:04 156.53 156.53 156.45 156.45 17.8K
15:05 156.44 156.44 156.40 156.40 9.5K
15:06 156.42 156.42 156.40 156.40 79.5K
15:07 156.40 156.40 156.38 156.38 14.4K
15:08 156.35 156.37 156.35 156.37 18.7K
15:09 156.37 156.37 156.36 156.36 7.1K
15:10 156.36 156.36 156.35 156.35 5.8K
15:11 156.38 156.39 156.38 156.39 15.3K
15:12 156.39 156.39 156.37 156.37 5.1K
15:13 156.39 156.39 156.38 156.38 14.6K
15:14 156.42 156.42 156.41 156.42 17.1K
15:15 156.39 156.39 156.38 156.38 10.8K
15:16 156.38 156.40 156.37 156.37 27.3K
15:17 156.38 156.39 156.38 156.39 3.7K
15:18 156.39 156.49 156.39 156.49 21.8K
15:19 156.48 156.50 156.48 156.50 11.2K
15:20 156.50 156.51 156.49 156.51 10.7K
15:21 156.51 156.54 156.51 156.54 16.9K
15:22 156.53 156.53 156.51 156.51 9.2K
15:23 156.53 156.55 156.53 156.54 9.9K
15:24 156.54 156.57 156.54 156.56 23.2K
15:25 156.56 156.56 156.54 156.54 15.3K
15:26 156.54 156.54 156.52 156.53 31.8K
15:27 156.54 156.54 156.52 156.53 14.1K
15:28 156.55 156.57 156.54 156.54 30.6K
15:29 156.53 156.54 156.52 156.52 15.4K
15:30 156.52 156.52 156.51 156.51 24.8K
15:31 156.52 156.52 156.49 156.52 11.6K
15:32 156.52 156.53 156.52 156.53 13.9K
15:33 156.54 156.54 156.50 156.52 31.3K
15:34 156.51 156.51 156.51 156.51 7.5K
15:35 156.52 156.55 156.52 156.53 32.5K
15:36 156.57 156.58 156.57 156.58 27.2K
15:37 156.57 156.57 156.55 156.57 11.6K
15:38 156.59 156.60 156.58 156.59 24.0K
15:39 156.58 156.58 156.58 156.58 41.9K
15:40 156.57 156.58 156.56 156.56 43.4K
15:41 156.57 156.57 156.57 156.57 13.8K
15:42 156.58 156.58 156.55 156.55 74.2K
15:43 156.54 156.55 156.54 156.55 13.3K
15:44 156.56 156.58 156.56 156.57 29.9K
15:45 156.57 156.58 156.57 156.58 8.6K
15:46 156.59 156.60 156.58 156.58 32.1K
15:47 156.54 156.57 156.54 156.57 68.5K
15:48 156.57 156.60 156.57 156.60 24.0K
15:49 156.58 156.58 156.54 156.55 55.4K
15:50 156.43 156.43 156.16 156.23 401.8K
15:51 156.26 156.26 156.21 156.24 140.8K
15:52 156.20 156.20 156.14 156.17 114.3K
15:53 156.19 156.19 156.12 156.12 105.4K
15:54 156.13 156.17 156.13 156.13 111.4K
15:55 156.24 156.37 156.24 156.37 159.5K
15:56 156.41 156.41 156.36 156.36 145.6K
15:57 156.32 156.36 156.32 156.36 76.7K
15:58 156.38 156.38 156.36 156.36 113.2K
15:59 156.39 156.42 156.38 156.42 136.1K
16:00 156.37 156.37 156.32 156.32 18,142.7K
16:01 156.32 156.32 156.32 156.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available